Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001576 | $0.001614 | $0.001524 | $0.001535 | $51,926.31 | $47,770.76 |
| 2019-11-02 | $0.001534 | $0.001580 | $0.001501 | $0.001558 | $46,048.37 | $48,513.24 |
| 2019-11-03 | $0.001545 | $0.001580 | $0.001499 | $0.001538 | $44,291.49 | $47,891.67 |
| 2019-11-04 | $0.001537 | $0.001591 | $0.001511 | $0.001556 | $46,915.50 | $48,439.96 |
| 2019-11-05 | $0.001556 | $0.001710 | $0.001522 | $0.001622 | $52,171.80 | $50,508.07 |
| 2019-11-06 | $0.001622 | $0.002267 | $0.001614 | $0.002245 | $99,857.18 | $69,894.33 |
| 2019-11-07 | $0.002242 | $0.002273 | $0.002147 | $0.002180 | $127,854 | $68,616.58 |
| 2019-11-08 | $0.002185 | $0.002229 | $0.001966 | $0.001974 | $120,312 | $62,833.22 |
| 2019-11-09 | $0.001976 | $0.002047 | $0.001966 | $0.002032 | $115,754 | $64,609.13 |
| 2019-11-10 | $0.002019 | $0.002104 | $0.001952 | $0.001960 | $117,987 | $62,341.44 |
| 2019-11-11 | $0.001955 | $0.001975 | $0.001870 | $0.001893 | $88,831.26 | $60,192.57 |
| 2019-11-12 | $0.001879 | $0.001953 | $0.001872 | $0.001906 | $91,888.21 | $60,628.50 |
| 2019-11-13 | $0.001922 | $0.001922 | $0.001871 | $0.001899 | $89,708.96 | $60,410.26 |
| 2019-11-14 | $0.001904 | $0.002169 | $0.001859 | $0.001863 | $83,342.59 | $59,263.82 |
| 2019-11-15 | $0.001884 | $0.001886 | $0.001448 | $0.001835 | $74,672.86 | $58,185.36 |
| 2019-11-16 | $0.001828 | $0.001863 | $0.001765 | $0.001789 | $83,136.89 | $56,725.32 |
| 2019-11-17 | $0.001789 | $0.001832 | $0.001761 | $0.001796 | $82,948.82 | $56,929.11 |
| 2019-11-18 | $0.001800 | $0.001821 | $0.001720 | $0.001733 | $82,459.15 | $54,949.94 |
| 2019-11-19 | $0.001733 | $0.001751 | $0.001672 | $0.001709 | $74,403.96 | $54,167.72 |
| 2019-11-20 | $0.001709 | $0.001738 | $0.001644 | $0.001666 | $76,566.40 | $53,015.58 |
| 2019-11-21 | $0.001660 | $0.001668 | $0.001515 | $0.001541 | $71,133.95 | $49,043.49 |
| 2019-11-22 | $0.001541 | $0.001557 | $0.001378 | $0.001447 | $65,219.13 | $49,836.95 |
| 2019-11-23 | $0.001446 | $0.001477 | $0.001409 | $0.001470 | $71,543.25 | $50,642.09 |
| 2019-11-24 | $0.001470 | $0.001470 | $0.001316 | $0.001327 | $59,576.68 | $45,733.79 |
| 2019-11-25 | $0.001316 | $0.001371 | $0.001240 | $0.001341 | $60,195.12 | $46,189.84 |
| 2019-11-26 | $0.001341 | $0.001389 | $0.001162 | $0.001224 | $12,339.96 | $42,130.50 |
| 2019-11-27 | $0.001199 | $0.001369 | $0.001176 | $0.001346 | $19,330.85 | $46,327.63 |
| 2019-11-28 | $0.001355 | $0.001374 | $0.001278 | $0.001361 | $21,382.42 | $46,856.11 |
| 2019-11-29 | $0.001362 | $0.001388 | $0.001250 | $0.001301 | $22,267.82 | $44,728.70 |
| 2019-11-30 | $0.001291 | $0.001333 | $0.001211 | $0.001331 | $20,645.32 | $45,782.31 |